Skip to main content

Gladstone Land Corp (NQ: LAND )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.61 13.72 13.36 13.44 107,239 -0.04(-0.27%)
Sep 29, 2020 13.65 13.71 13.33 13.47 74,661 -0.22(-1.63%)
Sep 28, 2020 13.50 13.73 13.45 13.70 98,618 +0.37(+2.75%)
Sep 25, 2020 12.99 13.36 12.99 13.33 131,020 +0.25(+1.91%)
Sep 24, 2020 12.97 13.21 12.88 13.08 114,719 +0.11(+0.83%)
Sep 23, 2020 13.53 13.58 12.97 12.97 220,907 -0.62(-4.54%)
Sep 22, 2020 13.42 13.64 13.42 13.59 108,827 +0.20(+1.47%)
Sep 21, 2020 13.61 13.62 13.39 13.39 241,662 -0.31(-2.25%)
Sep 18, 2020 13.99 13.99 13.56 13.70 164,713 -0.18(-1.29%)
Sep 17, 2020 14.23 14.23 13.83 13.88 124,296 -0.12(-0.83%)
Sep 16, 2020 13.98 14.14 13.82 13.99 145,877 +0.12(+0.90%)
Sep 15, 2020 13.87 14.01 13.83 13.87 149,244 +0.07(+0.52%)
Sep 14, 2020 13.68 13.93 13.59 13.80 137,741 +0.41(+3.06%)
Sep 11, 2020 13.67 13.67 13.38 13.39 119,751 -0.21(-1.51%)
Sep 10, 2020 13.93 13.93 13.57 13.59 128,749 -0.24(-1.74%)
Sep 09, 2020 13.85 14.09 13.78 13.83 108,364 +0.10(+0.71%)
Sep 08, 2020 13.65 13.91 13.43 13.73 191,371 +0.09(+0.65%)
Sep 04, 2020 13.90 13.95 13.40 13.65 163,480 -0.18(-1.29%)
Sep 03, 2020 13.74 13.99 13.71 13.82 140,487 +0.02(+0.13%)
Sep 02, 2020 13.78 13.82 13.44 13.81 132,471 -0.01(-0.07%)
Sep 01, 2020 13.98 14.07 13.68 13.81 162,179 -0.22(-1.59%)
Aug 31, 2020 14.04 14.15 13.88 14.04 210,534 +0.14(+1.03%)
Aug 28, 2020 13.85 13.91 13.60 13.89 132,533 +0.12(+0.91%)
Aug 27, 2020 13.64 13.81 13.55 13.77 106,448 +0.22(+1.65%)
Aug 26, 2020 13.65 13.65 13.45 13.55 86,788 -0.10(-0.72%)
Aug 25, 2020 13.60 13.71 13.48 13.65 111,600 +0.04(+0.33%)
Aug 24, 2020 13.85 13.85 13.39 13.60 210,443 -0.19(-1.36%)
Aug 21, 2020 14.02 14.02 13.69 13.79 126,366 -0.23(-1.62%)
Aug 20, 2020 13.94 14.16 13.92 14.02 135,855 +0.06(+0.45%)
Aug 19, 2020 14.22 14.26 13.90 13.95 129,548 -0.21(-1.51%)
Aug 18, 2020 14.23 14.26 13.98 14.17 128,938 +0.03(+0.19%)
Aug 17, 2020 13.94 14.42 13.92 14.14 206,415 +0.09(+0.63%)
Aug 14, 2020 14.05 14.19 13.78 14.05 147,304 +0.05(+0.38%)
Aug 13, 2020 14.15 14.32 13.92 14.00 142,501 -0.19(-1.32%)
Aug 12, 2020 14.21 14.27 14.13 14.18 95,612 +0.00(+0.00%)
Aug 11, 2020 14.42 14.52 14.12 14.18 142,099 -0.17(-1.18%)
Aug 10, 2020 14.79 14.79 14.27 14.35 132,611 -0.32(-2.18%)
Aug 07, 2020 14.15 14.90 14.14 14.67 230,514 +0.50(+3.51%)
Aug 06, 2020 14.26 14.62 14.05 14.18 209,586 -0.29(-2.03%)
Aug 05, 2020 14.45 14.47 14.19 14.47 165,375 +0.04(+0.31%)
Aug 04, 2020 14.23 14.44 14.23 14.42 123,787 +0.15(+1.06%)
Aug 03, 2020 14.41 14.41 13.99 14.27 154,029 -0.03(-0.19%)
Jul 31, 2020 14.51 14.54 13.93 14.30 153,938 -0.20(-1.41%)
Jul 30, 2020 14.53 14.66 14.32 14.50 127,095 -0.04(-0.31%)
Jul 29, 2020 14.45 14.77 14.37 14.55 382,639 +0.19(+1.30%)
Jul 28, 2020 14.21 14.38 14.13 14.36 127,372 +0.14(+1.00%)
Jul 27, 2020 14.17 14.23 13.84 14.22 114,749 +0.09(+0.63%)
Jul 24, 2020 14.14 14.25 14.08 14.13 110,084 -0.08(-0.59%)
Jul 23, 2020 14.20 14.33 14.06 14.22 146,013 -0.01(-0.06%)
Jul 22, 2020 14.22 14.30 14.11 14.22 177,489 +0.00(+0.00%)
Jul 21, 2020 14.30 14.39 14.17 14.22 113,386 +0.02(+0.13%)
Jul 20, 2020 14.29 14.37 14.10 14.21 103,731 -0.06(-0.44%)
Jul 17, 2020 14.10 14.31 13.99 14.27 167,224 +0.19(+1.32%)
Jul 16, 2020 14.27 14.27 13.97 14.08 99,539 -0.20(-1.43%)
Jul 15, 2020 14.26 14.39 14.17 14.29 232,378 +0.12(+0.81%)
Jul 14, 2020 13.97 14.30 13.92 14.17 130,369 +0.20(+1.46%)
Jul 13, 2020 14.09 14.30 13.92 13.97 171,361 -0.02(-0.13%)
Jul 10, 2020 13.44 14.32 13.34 13.99 338,396 +0.56(+4.16%)
Jul 09, 2020 13.60 13.66 13.25 13.43 378,975 -0.21(-1.56%)
Jul 08, 2020 13.70 13.74 13.45 13.64 120,141 -0.06(-0.45%)
Jul 07, 2020 13.79 13.91 13.60 13.70 148,221 -0.18(-1.28%)
Jul 06, 2020 14.19 14.19 13.58 13.88 177,756 +0.01(+0.06%)
Jul 02, 2020 14.08 14.52 13.80 13.87 102,161 -0.10(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.